Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 63.36 | 64.39 | 63.36 | 63.66 | 1,076,463 | +0.69(+1.10%) |
Aug 14, 2024 | 64.00 | 64.00 | 62.44 | 62.97 | 1,116,166 | -0.78(-1.22%) |
Aug 13, 2024 | 63.39 | 64.50 | 63.05 | 63.75 | 1,441,896 | +0.27(+0.43%) |
Aug 12, 2024 | 63.34 | 64.26 | 62.90 | 63.48 | 899,508 | +0.32(+0.51%) |
Aug 09, 2024 | 63.49 | 63.63 | 62.28 | 63.16 | 1,363,044 | -0.07(-0.11%) |
Aug 08, 2024 | 64.00 | 64.22 | 61.75 | 63.23 | 1,918,049 | -1.50(-2.32%) |
Aug 07, 2024 | 65.05 | 66.00 | 64.03 | 64.73 | 1,359,498 | -0.25(-0.38%) |
Aug 06, 2024 | 65.12 | 65.53 | 64.13 | 64.98 | 2,564,194 | -1.44(-2.17%) |
Aug 02, 2024 | 66.42 | 0 | -2.81(-4.06%) | |||
Aug 01, 2024 | 70.58 | 70.97 | 68.57 | 69.23 | 950,001 | -1.58(-2.23%) |
Jul 31, 2024 | 70.77 | 71.50 | 70.11 | 70.81 | 1,100,695 | +0.51(+0.73%) |
Jul 30, 2024 | 69.55 | 70.50 | 69.50 | 70.30 | 1,616,464 | +0.56(+0.80%) |
Jul 29, 2024 | 70.82 | 70.82 | 68.91 | 69.74 | 560,285 | -1.08(-1.52%) |
Jul 26, 2024 | 70.55 | 71.18 | 70.03 | 70.82 | 1,313,411 | +0.68(+0.97%) |
Jul 25, 2024 | 68.20 | 70.27 | 67.91 | 70.14 | 1,170,993 | +1.83(+2.68%) |
Jul 24, 2024 | 68.44 | 69.28 | 68.22 | 68.31 | 1,545,638 | -0.04(-0.06%) |
Jul 23, 2024 | 69.38 | 69.38 | 67.95 | 68.35 | 1,183,421 | -1.03(-1.48%) |
Jul 22, 2024 | 69.75 | 69.87 | 68.57 | 69.38 | 1,713,937 | +0.00(+0.00%) |
Jul 19, 2024 | 69.50 | 69.78 | 68.55 | 69.38 | 676,384 | -0.32(-0.46%) |
Jul 18, 2024 | 71.10 | 71.59 | 69.38 | 69.70 | 1,121,336 | -1.76(-2.46%) |
Jul 17, 2024 | 69.40 | 71.76 | 69.03 | 71.46 | 3,033,780 | +1.87(+2.69%) |
Jul 16, 2024 | 68.27 | 69.95 | 67.72 | 69.59 | 993,796 | +1.22(+1.78%) |
Jul 15, 2024 | 67.71 | 68.40 | 66.83 | 68.37 | 933,921 | +0.59(+0.87%) |
Jul 12, 2024 | 67.96 | 68.74 | 67.58 | 67.78 | 944,017 | +0.06(+0.09%) |
Jul 11, 2024 | 66.39 | 67.82 | 66.26 | 67.72 | 1,776,173 | +1.98(+3.01%) |
Jul 10, 2024 | 66.36 | 66.51 | 65.20 | 65.74 | 2,054,457 | -0.49(-0.74%) |
Jul 09, 2024 | 66.93 | 67.32 | 66.13 | 66.23 | 1,286,582 | -0.70(-1.05%) |
Jul 08, 2024 | 68.17 | 68.27 | 66.37 | 66.93 | 3,046,128 | -1.12(-1.65%) |
Jul 05, 2024 | 70.05 | 70.06 | 68.02 | 68.05 | 2,198,063 | -1.92(-2.74%) |
Jul 04, 2024 | 69.95 | 70.38 | 69.62 | 69.97 | 815,885 | -0.10(-0.14%) |
Jul 03, 2024 | 68.78 | 70.53 | 68.77 | 70.07 | 1,156,579 | +1.74(+2.55%) |
Jul 02, 2024 | 69.58 | 69.59 | 67.88 | 68.33 | 3,572,958 | -1.32(-1.90%) |
Jun 28, 2024 | 69.65 | 0 | -1.51(-2.12%) | |||
Jun 27, 2024 | 71.20 | 71.65 | 70.66 | 71.16 | 1,097,680 | -0.29(-0.41%) |
Jun 26, 2024 | 71.00 | 71.49 | 70.77 | 71.45 | 1,479,835 | +0.30(+0.42%) |
Jun 25, 2024 | 71.00 | 71.26 | 70.23 | 71.15 | 1,715,036 | -0.74(-1.03%) |
Jun 24, 2024 | 70.43 | 71.98 | 70.39 | 71.89 | 3,016,517 | +1.24(+1.76%) |
Jun 21, 2024 | 70.99 | 71.39 | 70.12 | 70.65 | 4,409,175 | -0.40(-0.56%) |
Jun 20, 2024 | 69.70 | 71.31 | 69.62 | 71.05 | 1,826,731 | +1.33(+1.91%) |
Jun 19, 2024 | 69.60 | 69.98 | 69.48 | 69.72 | 475,645 | -0.25(-0.36%) |
Jun 18, 2024 | 69.72 | 70.71 | 69.24 | 69.97 | 1,123,922 | +0.37(+0.53%) |
Jun 17, 2024 | 70.38 | 70.38 | 68.96 | 69.60 | 2,978,677 | -0.72(-1.02%) |
Jun 14, 2024 | 70.09 | 70.45 | 69.42 | 70.32 | 1,448,594 | -0.11(-0.16%) |
Jun 13, 2024 | 71.96 | 71.96 | 70.25 | 70.43 | 920,917 | -1.54(-2.14%) |
Jun 12, 2024 | 74.03 | 74.59 | 71.10 | 71.97 | 2,238,244 | -1.22(-1.67%) |
Jun 11, 2024 | 75.09 | 75.43 | 72.90 | 73.19 | 1,099,358 | -2.66(-3.51%) |
Jun 10, 2024 | 76.23 | 76.86 | 75.45 | 75.85 | 954,311 | -0.39(-0.51%) |
Jun 07, 2024 | 75.87 | 76.78 | 75.53 | 76.24 | 1,950,026 | -0.13(-0.17%) |
Jun 06, 2024 | 76.18 | 76.55 | 75.34 | 76.37 | 1,497,496 | +0.07(+0.09%) |
Jun 05, 2024 | 78.87 | 78.87 | 76.06 | 76.30 | 1,128,466 | -1.93(-2.47%) |
Jun 04, 2024 | 78.14 | 78.53 | 77.70 | 78.23 | 563,573 | -0.44(-0.56%) |